The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
19.81
+0.57 (2.96%)
At close: Jun 5, 2026, 4:00 PM EDT
19.88
+0.07 (0.35%)
After-hours: Jun 5, 2026, 6:09 PM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 19.40 | 19.91 | 19.00 | 19.88 | 19.88 | 3.33% | 1,446,294 |
| Jun 4, 2026 | 19.31 | 19.95 | 18.99 | 19.24 | 19.24 | 2.50% | 1,185,558 |
| Jun 3, 2026 | 19.30 | 19.40 | 18.77 | 18.77 | 18.77 | -3.64% | 1,345,048 |
| Jun 2, 2026 | 19.78 | 19.98 | 18.74 | 19.48 | 19.48 | -3.52% | 2,132,557 |
| Jun 1, 2026 | 19.24 | 20.48 | 19.10 | 20.19 | 20.19 | 3.96% | 1,380,567 |
| May 29, 2026 | 19.68 | 20.30 | 19.30 | 19.42 | 19.42 | -2.22% | 1,977,496 |
| May 28, 2026 | 19.41 | 20.47 | 19.28 | 19.86 | 19.86 | 2.42% | 1,932,043 |
| May 27, 2026 | 19.35 | 20.09 | 18.95 | 19.39 | 19.39 | 2.00% | 2,524,796 |
| May 26, 2026 | 20.15 | 20.18 | 18.96 | 19.01 | 19.01 | -3.31% | 1,828,362 |
| May 22, 2026 | 20.28 | 20.51 | 19.62 | 19.66 | 19.66 | -3.49% | 1,355,879 |
| May 21, 2026 | 19.85 | 20.39 | 19.58 | 20.37 | 20.37 | 1.24% | 891,628 |
| May 20, 2026 | 20.10 | 20.28 | 19.25 | 20.12 | 20.12 | 1.31% | 1,201,211 |
| May 19, 2026 | 20.98 | 21.57 | 19.85 | 19.86 | 19.86 | -4.89% | 963,146 |
| May 18, 2026 | 19.98 | 21.06 | 19.91 | 20.88 | 20.88 | 4.30% | 887,724 |
| May 15, 2026 | 19.73 | 20.44 | 19.55 | 20.02 | 20.02 | 1.06% | 939,392 |
| May 14, 2026 | 20.59 | 20.72 | 19.80 | 19.81 | 19.81 | -1.64% | 1,534,467 |
| May 13, 2026 | 19.82 | 20.15 | 19.53 | 20.14 | 20.14 | 0.35% | 1,331,709 |
| May 12, 2026 | 20.25 | 20.37 | 19.88 | 20.07 | 20.07 | -0.45% | 1,149,968 |
| May 11, 2026 | 19.95 | 20.50 | 19.95 | 20.16 | 20.16 | -0.10% | 1,099,414 |
| May 8, 2026 | 21.04 | 21.12 | 20.13 | 20.18 | 20.18 | -3.81% | 1,098,573 |
| May 7, 2026 | 20.98 | 21.51 | 20.26 | 20.98 | 20.98 | 1.89% | 1,423,997 |
| May 6, 2026 | 21.36 | 22.00 | 20.58 | 20.59 | 20.59 | -3.20% | 1,669,711 |
| May 5, 2026 | 23.95 | 23.95 | 21.12 | 21.27 | 21.27 | -3.19% | 2,386,731 |
| May 4, 2026 | 23.25 | 23.25 | 21.54 | 21.97 | 21.97 | -0.27% | 1,645,259 |
| May 1, 2026 | 22.87 | 23.36 | 21.68 | 22.03 | 22.03 | -3.04% | 1,634,550 |
| Apr 30, 2026 | 22.98 | 22.98 | 21.94 | 22.72 | 22.72 | -2.45% | 1,112,019 |
| Apr 29, 2026 | 23.62 | 23.74 | 23.09 | 23.29 | 23.29 | -1.81% | 819,127 |
| Apr 28, 2026 | 24.39 | 24.59 | 23.41 | 23.72 | 23.72 | -2.75% | 1,131,274 |
| Apr 27, 2026 | 24.90 | 25.18 | 24.36 | 24.39 | 24.39 | -2.94% | 1,515,959 |
| Apr 24, 2026 | 25.02 | 25.50 | 24.75 | 25.13 | 25.13 | -0.59% | 751,689 |
| Apr 23, 2026 | 25.52 | 25.66 | 24.94 | 25.28 | 25.28 | -1.25% | 1,419,987 |
| Apr 22, 2026 | 26.43 | 26.46 | 25.35 | 25.60 | 25.60 | -3.51% | 973,853 |
| Apr 21, 2026 | 26.00 | 26.96 | 25.60 | 26.53 | 26.53 | 2.75% | 1,847,249 |
| Apr 20, 2026 | 25.01 | 26.00 | 24.95 | 25.82 | 25.82 | 3.12% | 1,498,142 |
| Apr 17, 2026 | 24.11 | 25.17 | 24.06 | 25.04 | 25.04 | 4.20% | 1,730,095 |
| Apr 16, 2026 | 22.95 | 24.34 | 22.69 | 24.03 | 24.03 | 5.26% | 2,088,057 |
| Apr 15, 2026 | 22.07 | 22.89 | 21.87 | 22.83 | 22.83 | 2.61% | 994,999 |
| Apr 14, 2026 | 22.12 | 22.50 | 21.79 | 22.25 | 22.25 | 0.59% | 1,212,739 |
| Apr 13, 2026 | 21.46 | 22.22 | 21.24 | 22.12 | 22.12 | 3.41% | 1,219,714 |
| Apr 10, 2026 | 22.73 | 22.73 | 20.76 | 21.39 | 21.39 | -2.51% | 1,420,225 |
| Apr 9, 2026 | 22.26 | 22.76 | 21.64 | 21.94 | 21.94 | -3.60% | 1,600,101 |
| Apr 8, 2026 | 21.95 | 23.24 | 21.79 | 22.76 | 22.76 | 5.81% | 1,222,206 |
| Apr 7, 2026 | 22.13 | 22.45 | 21.29 | 21.51 | 21.51 | -2.80% | 1,297,941 |
| Apr 6, 2026 | 22.37 | 22.69 | 22.06 | 22.13 | 22.13 | -0.98% | 771,535 |
| Apr 2, 2026 | 21.32 | 22.51 | 21.18 | 22.35 | 22.35 | 3.81% | 1,345,725 |
| Apr 1, 2026 | 21.87 | 22.09 | 21.37 | 21.53 | 21.53 | -1.87% | 1,400,311 |
| Mar 31, 2026 | 22.09 | 22.31 | 21.35 | 21.94 | 21.94 | -0.32% | 1,802,854 |
| Mar 30, 2026 | 21.09 | 22.24 | 20.72 | 22.01 | 22.01 | 4.36% | 1,469,410 |
| Mar 27, 2026 | 21.55 | 21.74 | 20.93 | 21.09 | 21.09 | -2.72% | 2,445,768 |
| Mar 26, 2026 | 21.25 | 21.85 | 21.15 | 21.68 | 21.68 | 2.07% | 2,851,716 |